Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	82.74	83.47	82.62	82.80	1,614,541	+0.00(+0.00%)
May 30, 2012	82.40	83.25	81.52	82.80	1,959,161	-0.86(-1.03%)
May 29, 2012	83.29	83.69	82.83	83.66	7,994,187	+0.95(+1.15%)
May 25, 2012	83.25	83.62	82.62	82.71	6,308,468	-0.66(-0.79%)
May 24, 2012	83.58	83.58	82.51	83.37	5,978,868	+0.02(+0.02%)
May 23, 2012	83.37	83.48	82.19	83.35	1,572,495	-0.34(-0.41%)
May 22, 2012	83.60	84.23	83.09	83.69	1,501,936	+0.06(+0.07%)
May 21, 2012	83.25	83.66	82.52	83.63	1,250,010	+0.85(+1.03%)
May 18, 2012	83.16	83.78	82.60	82.78	1,563,192	-0.05(-0.06%)
May 17, 2012	84.22	84.30	82.78	82.83	1,398,667	-1.50(-1.78%)
May 16, 2012	84.93	85.32	84.29	84.33	1,319,002	-0.26(-0.31%)
May 15, 2012	85.03	85.37	84.42	84.59	1,403,512	-0.61(-0.72%)
May 14, 2012	84.66	85.40	84.17	85.20	1,186,429	-0.01(-0.01%)
May 11, 2012	86.18	86.33	85.17	85.21	1,919,222	-0.91(-1.06%)
May 10, 2012	86.59	86.91	86.00	86.12	1,317,152	+0.17(+0.20%)
May 09, 2012	86.53	86.91	85.92	85.95	1,756,911	-1.18(-1.35%)
May 08, 2012	86.99	87.22	86.25	87.13	1,669,062	-0.18(-0.21%)
May 07, 2012	87.78	88.11	86.98	87.31	2,172,032	-0.52(-0.59%)
May 04, 2012	89.28	89.55	87.83	87.83	2,082,581	-1.64(-1.83%)
May 03, 2012	89.83	90.08	89.23	89.47	1,459,442	-0.61(-0.68%)
May 02, 2012	89.71	90.29	89.71	90.08	2,000,751	-0.47(-0.52%)
May 01, 2012	90.61	91.02	90.16	90.55	1,629,289	+0.01(+0.01%)
Apr 30, 2012	91.10	91.10	90.46	90.54	1,146,356	-0.76(-0.83%)
Apr 27, 2012	92.08	92.09	91.20	91.30	1,466,554	-0.40(-0.44%)
Apr 26, 2012	91.41	92.24	91.11	91.70	1,976,264	+0.72(+0.79%)
Apr 25, 2012	91.74	91.89	90.62	90.98	1,843,320	-0.15(-0.16%)
Apr 24, 2012	90.63	91.29	90.53	91.13	1,291,373	+0.60(+0.66%)
Apr 23, 2012	89.99	90.74	89.94	90.53	1,414,250	-0.31(-0.34%)
Apr 20, 2012	90.45	91.24	90.32	90.84	1,118,781	+0.50(+0.55%)
Apr 19, 2012	90.70	90.97	90.03	90.34	1,500,085	-0.03(-0.03%)
Apr 18, 2012	90.29	90.77	89.93	90.37	946,768	-0.23(-0.25%)
Apr 17, 2012	89.54	90.78	89.03	90.60	1,373,143	+1.03(+1.15%)
Apr 16, 2012	89.55	89.80	89.08	89.57	2,807,169	+0.27(+0.30%)
Apr 13, 2012	89.93	90.58	89.29	89.30	1,481,256	-0.87(-0.96%)
Apr 12, 2012	88.80	90.41	88.72	90.17	1,467,822	+1.68(+1.90%)
Apr 11, 2012	88.37	88.95	88.23	88.49	1,386,776	+0.82(+0.94%)
Apr 10, 2012	88.50	88.64	87.67	87.67	1,441,077	-1.07(-1.21%)
Apr 09, 2012	89.36	89.36	88.71	88.74	1,331,558	-1.41(-1.56%)
Apr 05, 2012	90.04	90.77	89.83	90.15	1,808,362	-0.19(-0.21%)
Apr 04, 2012	90.86	90.95	90.26	90.34	1,632,701	-0.73(-0.80%)
Apr 03, 2012	91.02	91.42	90.65	91.07	1,257,700	-0.09(-0.10%)
Apr 02, 2012	89.41	91.61	89.41	91.16	1,677,963	+1.30(+1.45%)
Mar 30, 2012	90.00	90.16	89.60	89.86	1,275,569	+0.23(+0.26%)
Mar 29, 2012	89.47	89.69	88.83	89.63	1,331,489	-0.06(-0.07%)
Mar 28, 2012	90.78	91.08	89.32	89.69	1,353,744	-1.16(-1.28%)
Mar 27, 2012	90.64	91.09	90.55	90.85	1,119,621	+0.21(+0.23%)
Mar 26, 2012	90.23	90.77	90.09	90.64	1,339,934	+0.87(+0.97%)
Mar 23, 2012	89.60	89.88	89.20	89.77	1,032,562	+0.37(+0.41%)
Mar 22, 2012	89.12	89.66	88.84	89.40	1,412,309	-0.05(-0.06%)
Mar 21, 2012	89.31	89.72	89.26	89.45	1,289,729	+0.11(+0.12%)
Mar 20, 2012	89.29	89.56	88.64	89.34	1,355,475	-0.22(-0.25%)
Mar 19, 2012	88.92	89.69	88.89	89.56	899,977	+0.24(+0.27%)
Mar 16, 2012	90.30	90.50	89.25	89.32	2,116,506	-0.98(-1.09%)
Mar 15, 2012	90.40	90.68	89.93	90.30	1,381,932	-0.12(-0.13%)
Mar 14, 2012	89.86	91.01	89.78	90.42	2,039,250	+0.77(+0.86%)
Mar 13, 2012	89.38	89.71	88.80	89.65	1,626,474	+0.65(+0.73%)
Mar 12, 2012	88.71	89.29	88.62	89.00	1,113,503	+0.09(+0.10%)
Mar 09, 2012	88.82	89.12	88.22	88.91	1,177,740	+0.53(+0.60%)
Mar 08, 2012	88.57	89.00	88.26	88.38	1,159,355	+0.42(+0.48%)
Mar 07, 2012	87.81	88.07	87.41	87.96	1,280,435	+0.18(+0.21%)
Mar 06, 2012	87.98	88.84	87.68	87.78	1,442,160	-0.90(-1.01%)
Mar 05, 2012	89.02	89.08	88.56	88.68	1,458,450	+0.18(+0.20%)
Mar 02, 2012	88.40	89.05	88.30	88.50	1,334,187	+0.13(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

bottom clear

About Us